Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 17.14 17.21 17.02 17.14 24,574 -0.05(-0.29%)
May 27, 2010 16.91 17.19 16.91 17.19 23,920 +0.49(+2.93%)
May 26, 2010 16.66 16.90 16.62 16.70 14,567 +0.06(+0.36%)
May 25, 2010 16.07 16.64 16.07 16.64 28,399 -0.09(-0.54%)
May 24, 2010 16.76 16.89 16.73 16.73 3,254 -0.24(-1.41%)
May 21, 2010 16.26 16.97 16.26 16.97 6,627 +0.30(+1.80%)
May 20, 2010 16.93 17.07 16.66 16.67 16,677 -0.74(-4.24%)
May 19, 2010 17.50 17.67 17.22 17.41 6,376 -0.15(-0.86%)
May 18, 2010 18.01 18.01 17.54 17.56 15,160 -0.38(-2.12%)
May 17, 2010 17.98 18.09 17.62 17.94 26,228 +0.07(+0.39%)
May 14, 2010 17.87 17.98 17.71 17.87 75,848 -0.44(-2.40%)
May 13, 2010 18.72 18.72 18.31 18.31 5,985 -0.16(-0.89%)
May 12, 2010 18.13 18.48 18.13 18.47 2,166 +0.30(+1.62%)
May 11, 2010 18.22 18.22 18.18 18.18 11,105 +0.19(+1.05%)
May 10, 2010 18.14 18.59 17.85 17.99 9,747 +0.85(+4.96%)
May 07, 2010 17.53 17.55 17.14 17.14 7,765 -0.52(-2.94%)
May 06, 2010 18.01 18.23 17.00 17.66 9,259 -0.52(-2.87%)
May 05, 2010 18.35 18.35 18.18 18.18 5,269 +0.00(+0.00%)
May 04, 2010 18.59 18.59 18.18 18.18 3,211 -0.53(-2.83%)
May 03, 2010 18.71 18.71 18.53 18.71 899 +0.23(+1.26%)
Apr 30, 2010 18.96 18.96 18.47 18.48 4,121 -0.43(-2.29%)
Apr 29, 2010 18.71 18.91 18.71 18.91 1,837 +0.31(+1.67%)
Apr 28, 2010 18.74 18.75 18.58 18.60 5,589 +0.06(+0.32%)
Apr 27, 2010 19.00 19.13 18.54 18.54 33,830 -0.60(-3.13%)
Apr 26, 2010 19.31 19.34 19.14 19.14 36,645 -0.22(-1.14%)
Apr 23, 2010 19.25 19.36 19.25 19.36 3,537 +0.18(+0.94%)
Apr 22, 2010 18.99 19.18 18.87 19.18 7,449 +0.19(+1.00%)
Apr 21, 2010 19.21 19.21 18.99 18.99 4,180 +0.01(+0.03%)
Apr 20, 2010 19.04 19.04 18.88 18.98 13,120 +0.18(+0.98%)
Apr 19, 2010 18.49 18.82 18.49 18.80 16,508 +0.05(+0.27%)
Apr 16, 2010 19.13 19.13 18.69 18.75 14,571 -0.40(-2.09%)
Apr 15, 2010 19.17 19.17 19.06 19.15 21,734 +0.07(+0.37%)
Apr 14, 2010 18.84 19.08 18.78 19.08 13,649 +0.40(+2.14%)
Apr 13, 2010 18.51 18.68 18.51 18.68 4,626 +0.10(+0.54%)
Apr 12, 2010 18.58 18.60 18.58 18.58 2,188 +0.07(+0.38%)
Apr 09, 2010 18.56 18.56 18.50 18.51 3,911 -0.05(-0.27%)
Apr 08, 2010 18.40 18.56 18.37 18.56 10,214 +0.14(+0.78%)
Apr 07, 2010 18.63 18.63 18.42 18.42 12,647 -0.15(-0.83%)
Apr 06, 2010 18.43 18.59 18.43 18.57 5,792 +0.12(+0.65%)
Apr 05, 2010 18.45 18.45 18.36 18.45 5,480 +0.15(+0.82%)
Apr 01, 2010 18.35 18.30 18.30 18.30 2,300 +0.08(+0.46%)
Mar 31, 2010 18.15 18.27 18.15 18.22 5,319 +0.04(+0.22%)
Mar 30, 2010 18.25 18.26 18.18 18.18 3,055 -0.04(-0.25%)
Mar 29, 2010 18.23 18.23 18.20 18.22 1,900 +0.05(+0.28%)
Mar 26, 2010 18.17 18.33 18.11 18.17 6,342 +0.00(+0.00%)
Mar 25, 2010 18.29 18.47 18.17 18.17 5,919 -0.02(-0.11%)
Mar 24, 2010 18.17 18.22 18.14 18.19 6,928 -0.01(-0.06%)
Mar 23, 2010 18.10 18.22 18.05 18.20 7,128 +0.07(+0.39%)
Mar 22, 2010 17.92 18.16 17.92 18.13 67,212 +0.08(+0.44%)
Mar 19, 2010 18.27 18.27 18.02 18.05 3,605 -0.13(-0.72%)
Mar 18, 2010 18.21 18.24 18.15 18.18 14,098 +0.01(+0.06%)
Mar 17, 2010 18.00 18.19 18.00 18.17 7,741 +0.26(+1.46%)
Mar 16, 2010 17.85 17.91 17.84 17.91 1,989 +0.13(+0.74%)
Mar 15, 2010 17.74 17.78 17.74 17.78 23,318 -0.04(-0.25%)
Mar 12, 2010 17.91 17.91 17.82 17.82 4,358 +0.12(+0.68%)
Mar 11, 2010 17.70 17.73 17.69 17.70 3,191 +0.03(+0.16%)
Mar 10, 2010 17.67 17.67 17.67 17.67 470 +0.04(+0.22%)
Mar 09, 2010 17.70 17.71 17.59 17.63 2,289 +0.00(+0.01%)
Mar 08, 2010 17.61 17.65 17.61 17.63 2,242 +0.04(+0.24%)
Mar 05, 2010 17.35 17.59 17.35 17.59 4,008 +0.30(+1.72%)
Mar 04, 2010 17.15 17.29 17.15 17.29 14,022 +0.10(+0.58%)
Mar 03, 2010 17.16 17.24 17.16 17.19 926 +0.06(+0.35%)
Mar 02, 2010 17.09 17.13 17.09 17.13 836 +0.19(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.